Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osmotica Pharmaceuticals Plc (NQ: OSMT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 2.920 2.965 2.890 2.910 86,578 -0.03(-1.02%)
May 27, 2021 2.950 2.950 2.920 2.940 123,607 +0.04(+1.38%)
May 26, 2021 2.960 2.960 2.870 2.900 286,817 -0.03(-1.02%)
May 25, 2021 2.970 3.030 2.910 2.930 147,688 -0.01(-0.34%)
May 24, 2021 3.070 3.070 2.940 2.940 136,892 -0.12(-4.08%)
May 21, 2021 3.050 3.120 3.000 3.065 111,770 +0.04(+1.49%)
May 20, 2021 3.070 3.090 2.940 3.020 251,170 -0.05(-1.63%)
May 19, 2021 3.080 3.130 3.030 3.070 67,965 -0.05(-1.60%)
May 18, 2021 3.007 3.140 3.007 3.120 163,011 +0.11(+3.65%)
May 17, 2021 3.020 3.090 3.010 3.010 141,329 -0.06(-1.95%)
May 14, 2021 3.070 3.140 3.010 3.070 163,295 +0.00(+0.00%)
May 13, 2021 3.140 3.200 2.950 3.070 399,820 -0.09(-2.85%)
May 12, 2021 3.190 3.240 3.110 3.160 169,607 -0.03(-0.94%)
May 11, 2021 2.940 3.250 2.940 3.190 286,614 +0.20(+6.69%)
May 10, 2021 2.910 3.090 2.870 2.990 321,150 +0.08(+2.75%)
May 07, 2021 2.980 3.050 2.890 2.910 228,567 -0.06(-2.02%)
May 06, 2021 3.040 3.050 2.870 2.970 238,550 -0.03(-1.00%)
May 05, 2021 2.950 3.250 2.900 3.000 367,550 +0.03(+1.01%)
May 04, 2021 3.050 3.060 2.900 2.970 162,610 -0.08(-2.62%)
May 03, 2021 2.880 3.050 2.850 3.050 184,452 +0.17(+5.90%)
Apr 30, 2021 2.920 2.970 2.860 2.880 183,500 -0.09(-3.03%)
Apr 29, 2021 3.040 3.080 2.880 2.970 251,477 +0.00(+0.00%)
Apr 28, 2021 2.960 3.000 2.890 2.970 265,386 +0.07(+2.41%)
Apr 27, 2021 3.020 3.040 2.870 2.900 583,676 -0.13(-4.29%)
Apr 26, 2021 3.050 3.100 3.020 3.030 220,455 -0.01(-0.33%)
Apr 23, 2021 3.120 3.150 3.030 3.040 209,900 -0.10(-3.18%)
Apr 22, 2021 3.120 3.180 3.070 3.140 105,100 +0.02(+0.64%)
Apr 21, 2021 3.060 3.140 3.020 3.120 176,210 +0.08(+2.63%)
Apr 20, 2021 3.150 3.150 3.020 3.040 216,250 -0.12(-3.80%)
Apr 19, 2021 3.260 3.270 3.090 3.160 164,114 -0.11(-3.36%)
Apr 16, 2021 3.130 3.300 3.035 3.270 282,100 +0.12(+3.81%)
Apr 15, 2021 3.050 3.180 3.020 3.150 163,892 +0.11(+3.62%)
Apr 14, 2021 2.950 3.150 2.950 3.040 337,210 +0.07(+2.36%)
Apr 13, 2021 3.190 3.190 2.960 2.970 261,741 -0.13(-4.19%)
Apr 12, 2021 3.230 3.330 3.100 3.100 290,838 -0.21(-6.34%)
Apr 09, 2021 3.310 3.360 3.220 3.310 223,900 +0.07(+2.16%)
Apr 08, 2021 3.300 3.322 3.180 3.240 260,714 -0.07(-2.11%)
Apr 07, 2021 3.390 3.440 3.310 3.310 145,555 -0.07(-2.07%)
Apr 06, 2021 3.440 3.550 3.340 3.380 169,689 -0.07(-2.03%)
Apr 05, 2021 3.420 3.510 3.390 3.450 163,155 +0.05(+1.47%)
Apr 01, 2021 3.340 3.550 3.300 3.400 419,600 +0.14(+4.29%)
Mar 31, 2021 3.420 3.470 3.100 3.260 856,046 -0.25(-7.12%)
Mar 30, 2021 4.000 4.000 3.510 3.510 508,073 -0.49(-12.25%)
Mar 29, 2021 3.720 4.000 3.610 4.000 503,443 +0.27(+7.24%)
Mar 26, 2021 3.880 3.880 3.670 3.730 490,700 -0.09(-2.36%)
Mar 25, 2021 3.530 3.910 3.510 3.820 382,661 +0.34(+9.77%)
Mar 24, 2021 3.650 3.720 3.460 3.480 417,072 -0.15(-4.13%)
Mar 23, 2021 3.790 3.890 3.600 3.630 262,259 -0.16(-4.22%)
Mar 22, 2021 3.860 3.890 3.720 3.790 182,879 -0.08(-2.07%)
Mar 19, 2021 3.730 3.870 3.700 3.870 234,900 +0.10(+2.65%)
Mar 18, 2021 3.500 4.000 3.470 3.770 661,540 +0.23(+6.50%)
Mar 17, 2021 3.500 3.600 3.400 3.540 539,308 +0.00(+0.00%)
Mar 16, 2021 3.640 3.660 3.480 3.540 333,886 -0.13(-3.54%)
Mar 15, 2021 3.700 3.740 3.630 3.670 224,868 -0.02(-0.54%)
Mar 12, 2021 3.700 3.720 3.560 3.690 226,400 +0.00(+0.00%)
Mar 11, 2021 3.740 3.740 3.590 3.690 298,045 +0.01(+0.27%)
Mar 10, 2021 3.750 3.840 3.650 3.680 303,868 +0.00(+0.00%)
Mar 09, 2021 3.590 3.720 3.590 3.680 260,499 +0.14(+3.95%)
Mar 08, 2021 3.580 3.698 3.480 3.540 223,985 -0.02(-0.56%)
Mar 05, 2021 3.510 3.590 3.270 3.560 278,600 +0.08(+2.30%)
Mar 04, 2021 3.640 3.650 3.390 3.480 349,885 -0.13(-3.60%)
Mar 03, 2021 3.770 3.820 3.600 3.610 217,104 -0.13(-3.48%)
Mar 02, 2021 3.860 3.920 3.720 3.740 305,123 -0.07(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.